テイ・エス テックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/22 | 1,778 | 1,790.5 | 1,775 | 1,784.5 | +7.5 | +0.4% | 301,000 |
| 2026/07/21 | 1,767 | 1,784 | 1,764.5 | 1,777 | +16.5 | +0.9% | 365,100 |
| 2026/07/17 | 1,764 | 1,774.5 | 1,742.5 | 1,760.5 | -4 | -0.2% | 408,500 |
| 2026/07/16 | 1,762 | 1,777 | 1,756 | 1,764.5 | +6.5 | +0.4% | 268,800 |
| 2026/07/15 | 1,758.5 | 1,761 | 1,752 | 1,758 | +10.5 | +0.6% | 230,300 |
| 2026/07/14 | 1,744.5 | 1,753.5 | 1,740.5 | 1,747.5 | +10.5 | +0.6% | 213,900 |
| 2026/07/13 | 1,754 | 1,758.5 | 1,734 | 1,737 | -4 | -0.2% | 311,900 |
| 2026/07/10 | 1,755 | 1,756.5 | 1,741 | 1,741 | -2 | -0.1% | 253,300 |
| 2026/07/09 | 1,741 | 1,745 | 1,733 | 1,743 | -5 | -0.3% | 295,600 |
| 2026/07/08 | 1,770 | 1,772 | 1,748 | 1,748 | -29 | -1.6% | 279,800 |
| 2026/07/07 | 1,793 | 1,797 | 1,772.5 | 1,777 | -8 | -0.4% | 205,800 |
| 2026/07/06 | 1,775 | 1,790.5 | 1,769 | 1,785 | +22.5 | +1.3% | 215,200 |
| 2026/07/03 | 1,766 | 1,782 | 1,757.5 | 1,762.5 | +8 | +0.5% | 216,700 |
| 2026/07/02 | 1,741 | 1,763.5 | 1,737 | 1,754.5 | +20 | +1.2% | 336,000 |
| 2026/07/01 | 1,747.5 | 1,757.5 | 1,731 | 1,734.5 | -2.5 | -0.1% | 290,800 |
| 2026/06/30 | 1,753 | 1,754 | 1,728 | 1,737 | -12.5 | -0.7% | 431,300 |
| 2026/06/29 | 1,743 | 1,749.5 | 1,735.5 | 1,749.5 | +12.5 | +0.7% | 449,700 |
| 2026/06/26 | 1,717 | 1,743 | 1,716.5 | 1,737 | +23 | +1.3% | 381,000 |
| 2026/06/25 | 1,728 | 1,729 | 1,713 | 1,714 | +1.5 | +0.1% | 254,500 |
| 2026/06/24 | 1,710 | 1,720 | 1,707.5 | 1,712.5 | +2.5 | +0.1% | 362,600 |
| 2026/06/23 | 1,739 | 1,739 | 1,710 | 1,710 | -19.5 | -1.1% | 384,500 |
| 2026/06/22 | 1,731.5 | 1,737 | 1,722.5 | 1,729.5 | -9.5 | -0.5% | 346,400 |
| 2026/06/19 | 1,745 | 1,749.5 | 1,728.5 | 1,739 | +10 | +0.6% | 480,600 |
| 2026/06/18 | 1,725 | 1,739.5 | 1,718.5 | 1,729 | -3.5 | -0.2% | 430,500 |
| 2026/06/17 | 1,730 | 1,747.5 | 1,720 | 1,732.5 | -8 | -0.5% | 548,100 |
| 2026/06/16 | 1,750 | 1,750 | 1,732 | 1,740.5 | -15 | -0.9% | 514,000 |
| 2026/06/15 | 1,759 | 1,774 | 1,755.5 | 1,755.5 | -4 | -0.2% | 484,700 |
| 2026/06/12 | 1,785 | 1,795 | 1,759.5 | 1,759.5 | -21.5 | -1.2% | 559,000 |
| 2026/06/11 | 1,790 | 1,790 | 1,765.5 | 1,781 | -29 | -1.6% | 542,000 |
| 2026/06/10 | 1,819.5 | 1,829 | 1,800 | 1,810 | -9.5 | -0.5% | 330,000 |
| 2026/06/09 | 1,835.5 | 1,845 | 1,815.5 | 1,819.5 | +4 | +0.2% | 333,300 |
| 2026/06/08 | 1,845 | 1,857 | 1,802.5 | 1,815.5 | -34 | -1.8% | 530,600 |
| 2026/06/05 | 1,847 | 1,857 | 1,840.5 | 1,849.5 | ±0 | ±0% | 300,800 |
| 2026/06/04 | 1,848 | 1,859.5 | 1,834.5 | 1,849.5 | +2.5 | +0.1% | 391,100 |
| 2026/06/03 | 1,795 | 1,850.5 | 1,788.5 | 1,847 | +59.5 | +3.3% | 423,000 |
| 2026/06/02 | 1,770 | 1,787.5 | 1,747 | 1,787.5 | +3.5 | +0.2% | 400,200 |
| 2026/06/01 | 1,800 | 1,804 | 1,771.5 | 1,784 | -23.5 | -1.3% | 493,700 |
| 2026/05/29 | 1,807.5 | 1,822 | 1,802 | 1,807.5 | -0.5 | ±0% | 630,300 |
| 2026/05/28 | 1,794 | 1,815 | 1,785.5 | 1,808 | +32 | +1.8% | 413,800 |
| 2026/05/27 | 1,773.5 | 1,789 | 1,764.5 | 1,776 | -5.5 | -0.3% | 535,200 |
| 2026/05/26 | 1,800 | 1,800 | 1,772 | 1,781.5 | -11.5 | -0.6% | 366,100 |
| 2026/05/25 | 1,790 | 1,807.5 | 1,784.5 | 1,793 | +10 | +0.6% | 315,700 |
| 2026/05/22 | 1,785 | 1,790 | 1,776 | 1,783 | +7.5 | +0.4% | 189,000 |
| 2026/05/21 | 1,776.5 | 1,783.5 | 1,771 | 1,775.5 | +24 | +1.4% | 154,800 |
| 2026/05/20 | 1,765 | 1,773 | 1,735 | 1,751.5 | -20 | -1.1% | 380,200 |
| 2026/05/19 | 1,765.5 | 1,773.5 | 1,753.5 | 1,771.5 | +6.5 | +0.4% | 540,100 |
| 2026/05/18 | 1,800 | 1,800.5 | 1,746.5 | 1,765 | -45.5 | -2.5% | 566,000 |
| 2026/05/15 | 1,790 | 1,816.5 | 1,774.5 | 1,810.5 | +21 | +1.2% | 475,600 |
| 2026/05/14 | 1,750 | 1,789.5 | 1,743.5 | 1,789.5 | +18.5 | +1% | 531,400 |
| 2026/05/13 | 1,741.5 | 1,782 | 1,733.5 | 1,771 | +14 | +0.8% | 458,100 |
1～
50
件表示中 / 3989件
類似銘柄と比較する
現在ご覧いただいている「ＴＳテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＳテック | 178,450円 | -0.5% | +0.3% | 5.16% | 26.04倍 | 0.67倍 |
|
ホンダ系シートメーカーで４輪車用が柱。２輪車用や内装部品も。約９割がホンダグループ向け |
| 名村造 | 416,000円 | +6.9% | +1.6% | 1.44% | 13.14倍 | 2.11倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| 東海理化 | 319,000円 | +0.8% | -24.6% | 3.76% | 13.58倍 | 0.78倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。７割強がトヨタ関連 |
| 武蔵精密 | 317,500円 | -3.5% | -20.9% | 1.26% | 32.02倍 | 1.71倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| エフ・シー・シー | 360,000円 | -0.3% | +2.0% | 4.44% | 11.38倍 | 0.83倍 |
|
クラッチ専業メーカー。世界首位の２輪用はホンダＧ向け主力。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
